CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 110.00 | 114.00 | 110.00 | 113.00 | 28,250.00 | 1,444 |
| 2023-10-10 | 111.00 | 113.00 | 110.00 | 111.00 | 27,750.00 | 3,951 |
| 2023-10-06 | 109.00 | 111.00 | 107.00 | 110.00 | 27,500.00 | 2,815 |
| 2023-10-05 | 109.00 | 110.00 | 108.00 | 109.00 | 27,250.00 | 1,713 |
| 2023-10-04 | 110.00 | 111.00 | 107.00 | 109.00 | 27,250.00 | 2,827 |
| 2023-09-27 | 107.00 | 110.00 | 107.00 | 110.00 | 27,500.00 | 2,038 |
| 2023-09-26 | 112.00 | 113.00 | 108.00 | 108.00 | 27,000.00 | 6,642 |
| 2023-09-25 | 114.00 | 116.00 | 112.00 | 112.00 | 28,000.00 | 3,376 |
| 2023-09-22 | 113.00 | 115.00 | 110.00 | 113.00 | 28,250.00 | 5,187 |
| 2023-09-21 | 117.00 | 121.00 | 111.00 | 112.00 | 28,000.00 | 10,717 |
| 2023-09-20 | 114.00 | 117.00 | 111.00 | 117.00 | 29,250.00 | 9,906 |
| 2023-09-19 | 120.00 | 120.00 | 114.00 | 115.00 | 28,750.00 | 12,374 |
| 2023-09-18 | 120.00 | 122.00 | 118.00 | 119.00 | 29,750.00 | 11,152 |
| 2023-09-15 | 137.00 | 137.00 | 118.00 | 119.00 | 29,750.00 | 105,799 |
| 2023-09-14 | 134.00 | 136.00 | 133.00 | 136.00 | 34,000.00 | 1,121 |
| 2023-09-13 | 138.00 | 139.00 | 135.00 | 135.00 | 33,750.00 | 1,382 |
| 2023-09-12 | 139.00 | 140.00 | 137.00 | 138.00 | 34,500.00 | 858 |
| 2023-09-11 | 141.00 | 142.00 | 138.00 | 140.00 | 35,000.00 | 1,141 |
| 2023-09-08 | 136.00 | 142.00 | 136.00 | 141.00 | 35,250.00 | 1,149 |
| 2023-09-07 | 143.00 | 144.00 | 138.00 | 138.00 | 34,500.00 | 1,178 |
| 2023-09-06 | 144.00 | 144.00 | 141.00 | 143.00 | 35,750.00 | 749 |
| 2023-09-05 | 143.00 | 145.00 | 141.00 | 143.00 | 35,750.00 | 637 |
| 2023-09-04 | 142.00 | 144.00 | 140.00 | 143.00 | 35,750.00 | 731 |
| 2023-09-01 | 145.00 | 145.00 | 141.00 | 142.00 | 35,500.00 | 1,572 |
| 2023-08-31 | 148.00 | 148.00 | 141.00 | 145.00 | 36,250.00 | 3,987 |
| 2023-08-30 | 149.00 | 150.00 | 144.00 | 148.00 | 37,000.00 | 2,887 |
| 2023-08-29 | 145.00 | 147.00 | 143.00 | 146.00 | 36,500.00 | 2,395 |
| 2023-08-28 | 147.00 | 149.00 | 144.00 | 145.00 | 36,250.00 | 1,428 |
| 2023-08-25 | 140.00 | 148.00 | 140.00 | 146.00 | 36,500.00 | 6,015 |
| 2023-08-24 | 137.00 | 140.00 | 137.00 | 140.00 | 35,000.00 | 1,570 |
| 2023-08-23 | 138.00 | 140.00 | 137.00 | 137.00 | 34,250.00 | 1,980 |
| 2023-08-22 | 136.00 | 145.00 | 136.00 | 139.00 | 34,750.00 | 2,679 |
| 2023-08-21 | 139.00 | 139.00 | 135.00 | 136.00 | 34,000.00 | 2,855 |
| 2023-08-18 | 140.00 | 145.00 | 139.00 | 140.00 | 35,000.00 | 2,831 |
| 2023-08-17 | 141.00 | 141.00 | 136.00 | 140.00 | 35,000.00 | 3,900 |
| 2023-08-16 | 147.00 | 148.00 | 140.00 | 142.00 | 35,500.00 | 5,024 |
| 2023-08-14 | 156.00 | 158.00 | 148.00 | 148.00 | 37,000.00 | 7,143 |
| 2023-08-11 | 146.00 | 166.00 | 145.00 | 154.00 | 38,500.00 | 23,713 |
| 2023-08-10 | 140.00 | 150.00 | 140.00 | 146.00 | 36,500.00 | 6,849 |
| 2023-08-09 | 141.00 | 144.00 | 138.00 | 140.00 | 35,000.00 | 4,928 |
| 2023-08-08 | 140.00 | 159.00 | 138.00 | 140.00 | 35,000.00 | 30,539 |
| 2023-08-07 | 143.00 | 144.00 | 138.00 | 140.00 | 35,000.00 | 3,362 |
| 2023-08-04 | 136.00 | 148.00 | 136.00 | 143.00 | 35,750.00 | 16,641 |
| 2023-08-03 | 136.00 | 136.00 | 132.00 | 136.00 | 34,000.00 | 2,186 |
| 2023-08-02 | 137.00 | 140.00 | 135.00 | 136.00 | 34,000.00 | 1,901 |
| 2023-08-01 | 138.00 | 141.00 | 136.00 | 138.00 | 34,500.00 | 3,359 |
| 2023-07-31 | 138.00 | 141.00 | 136.00 | 138.00 | 34,500.00 | 4,566 |
| 2023-07-28 | 131.00 | 148.00 | 131.00 | 136.00 | 34,000.00 | 18,654 |
| 2023-07-27 | 125.00 | 136.00 | 124.00 | 130.00 | 32,500.00 | 6,907 |
| 2023-07-26 | 130.00 | 130.00 | 118.00 | 125.00 | 31,250.00 | 11,588 |
| 2023-07-25 | 136.00 | 137.00 | 130.00 | 130.00 | 32,500.00 | 4,993 |
| 2023-07-24 | 142.00 | 142.00 | 136.00 | 136.00 | 34,000.00 | 7,160 |
| 2023-07-21 | 141.00 | 143.00 | 139.00 | 141.00 | 35,250.00 | 3,011 |
| 2023-07-20 | 140.00 | 142.00 | 139.00 | 141.00 | 35,250.00 | 3,156 |
| 2023-07-19 | 146.00 | 146.00 | 138.00 | 139.00 | 34,750.00 | 10,634 |
| 2023-07-18 | 147.00 | 147.00 | 144.00 | 146.00 | 36,500.00 | 4,941 |
| 2023-07-17 | 146.00 | 147.00 | 144.00 | 146.00 | 36,500.00 | 3,391 |
| 2023-07-14 | 148.00 | 149.00 | 145.00 | 146.00 | 36,500.00 | 3,799 |
| 2023-07-13 | 154.00 | 154.00 | 145.00 | 147.00 | 36,750.00 | 12,195 |
| 2023-07-12 | 153.00 | 153.00 | 151.00 | 153.00 | 38,250.00 | 9,309 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.